Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,818.77+25.84 (+0.93%)
收市價： 04:00PM EDT
2,822.00 +3.23 (0.11%)
收市後： 05:23PM EDT
收市後： 05:23PM EDT
拍板:3000.00
認購期權範圍2021年9月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210924C03000000 | 2021-09-22 3:23PM EDT | 2021-09-24 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 26 | 293 | 24.61% |
| GOOG211001C03000000 | 2021-09-22 3:25PM EDT | 2021-10-01 | 1.49 | 1.25 | 5.00 | -0.26 | -14.86% | 40 | 219 | 27.24% |
| GOOG211008C03000000 | 2021-09-22 3:19PM EDT | 2021-10-08 | 4.80 | 1.20 | 5.10 | +0.23 | +5.03% | 220 | 221 | 20.99% |
| GOOG211015C03000000 | 2021-09-22 3:52PM EDT | 2021-10-15 | 8.05 | 7.70 | 8.70 | -0.29 | -3.48% | 66 | 454 | 20.41% |
| GOOG211022C03000000 | 2021-09-22 3:22PM EDT | 2021-10-22 | 14.00 | 12.00 | 14.50 | +0.70 | +5.26% | 14 | 155 | 21.09% |
| GOOG211119C03000000 | 2021-09-22 3:47PM EDT | 2021-11-19 | 47.23 | 44.40 | 49.10 | -0.27 | -0.57% | 6 | 490 | 25.36% |
| GOOG211217C03000000 | 2021-09-22 2:50PM EDT | 2021-12-17 | 61.20 | 63.70 | 68.70 | -2.70 | -4.23% | 5 | 183 | 24.94% |
| GOOG220121C03000000 | 2021-09-22 2:49PM EDT | 2022-01-21 | 84.79 | 85.20 | 90.20 | +0.89 | +1.06% | 8 | 556 | 24.65% |
| GOOG220318C03000000 | 2021-09-22 3:21PM EDT | 2022-03-18 | 131.29 | 126.30 | 133.00 | +12.91 | +10.91% | 10 | 101 | 26.12% |
| GOOG220617C03000000 | 2021-09-22 3:41PM EDT | 2022-06-17 | 184.10 | 174.10 | 185.50 | +20.78 | +12.72% | 14 | 149 | 26.79% |
| GOOG230120C03000000 | 2021-09-21 10:40AM EDT | 2023-01-20 | 273.00 | 275.10 | 290.50 | 0.00 | - | 3 | 606 | 28.06% |
| GOOG230616C03000000 | 2021-09-21 1:03PM EDT | 2023-06-16 | 334.50 | 338.60 | 352.50 | 0.00 | - | 1 | 32 | 28.77% |
| GOOG240119C03000000 | 2021-09-22 3:57PM EDT | 2024-01-19 | 425.00 | 412.50 | 431.50 | -28.70 | -6.33% | 1 | 4 | 29.43% |
認沽盤範圍2021年9月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210924P03000000 | 2021-09-22 3:51PM EDT | 2021-09-24 | 180.50 | 173.50 | 189.50 | +25.50 | +16.45% | 2 | 7 | 56.89% |
| GOOG211001P03000000 | 2021-09-20 1:47PM EDT | 2021-10-01 | 237.10 | 175.20 | 190.20 | 0.00 | - | 2 | 10 | 31.91% |
| GOOG211008P03000000 | 2021-09-21 2:43PM EDT | 2021-10-08 | 205.20 | 177.90 | 193.00 | 0.00 | - | 4 | 4 | 26.60% |
| GOOG211015P03000000 | 2021-09-20 1:10PM EDT | 2021-10-15 | 250.15 | 181.00 | 194.80 | 0.00 | - | 16 | 79 | 23.45% |
| GOOG211119P03000000 | 2021-09-16 9:58AM EDT | 2021-11-19 | 176.40 | 222.80 | 231.90 | 0.00 | - | 3 | 26 | 25.78% |
| GOOG211217P03000000 | 2021-09-15 10:00AM EDT | 2021-12-17 | 219.25 | 240.90 | 249.70 | 0.00 | - | 2 | 18 | 24.91% |
| GOOG220121P03000000 | 2021-09-22 9:36AM EDT | 2022-01-21 | 277.00 | 259.30 | 269.40 | +33.30 | +13.66% | 2 | 32 | 24.33% |
| GOOG220318P03000000 | 2021-09-22 3:09PM EDT | 2022-03-18 | 307.90 | 300.20 | 308.70 | +28.19 | +10.08% | 7 | 56 | 25.41% |
| GOOG220617P03000000 | 2021-09-22 2:44PM EDT | 2022-06-17 | 353.11 | 348.70 | 359.00 | +33.01 | +10.31% | 1 | 8 | 26.00% |
| GOOG230120P03000000 | 2021-09-21 11:55AM EDT | 2023-01-20 | 456.28 | 435.50 | 454.00 | 0.00 | - | 1 | 467 | 26.72% |
| GOOG230616P03000000 | 2021-09-15 1:02PM EDT | 2023-06-16 | 470.90 | 491.00 | 508.00 | 0.00 | - | 2 | 7 | 27.07% |
| GOOG240119P03000000 | 2021-09-20 12:04AM EDT | 2024-01-19 | 554.30 | 553.00 | 572.00 | 0.00 | - | - | 0 | 27.09% |
